Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 2024-05-03 | 0.23 | 0.00 | 1.25 | 0.00 | - | 3 | 18 | 104.40% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 2024-05-10 | 0.80 | 0.05 | 0.55 | 0.00 | - | 10 | 234 | 35.89% |
| ISRG240517C00410000 | 2024-05-02 11:57AM EDT | 2024-05-17 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 3 | 100 | 25.68% |
| ISRG240524C00410000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 0.72 | 0.85 | 1.15 | 0.00 | - | 2 | 7 | 25.86% |
| ISRG240531C00410000 | 2024-05-02 11:15AM EDT | 2024-05-31 | 1.46 | 1.35 | 1.65 | +0.61 | +71.76% | 15 | 5 | 24.93% |
| ISRG240621C00410000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 3.66 | 3.50 | 3.80 | +0.86 | +30.71% | 4 | 673 | 25.17% |
| ISRG240719C00410000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 6.80 | 8.00 | 8.60 | 0.00 | - | 1 | 229 | 28.83% |
| ISRG241018C00410000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 19.50 | 18.70 | 19.30 | 0.00 | - | 4 | 44 | 30.92% |
| ISRG250117C00410000 | 2024-05-02 2:52PM EDT | 2025-01-17 | 29.91 | 29.40 | 30.30 | +1.41 | +4.95% | 86 | 182 | 33.78% |
| ISRG250620C00410000 | 2024-04-26 12:50PM EDT | 2025-06-20 | 43.51 | 43.30 | 45.20 | 0.00 | - | 1 | 5 | 36.08% |
| ISRG260116C00410000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 65.10 | 59.90 | 62.00 | 0.00 | - | 1 | 11 | 37.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 2024-05-03 | 22.50 | 37.20 | 42.30 | 0.00 | - | - | 0 | 236.69% |
| ISRG240517P00410000 | 2024-04-25 9:55AM EDT | 2024-05-17 | 39.45 | 31.10 | 36.40 | 0.00 | - | 10 | 7 | 47.11% |
| ISRG240621P00410000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 41.40 | 31.80 | 34.80 | 0.00 | - | 8 | 21 | 21.52% |
| ISRG240719P00410000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 44.75 | 36.10 | 38.00 | 0.00 | - | 6 | 17 | 23.72% |
| ISRG241018P00410000 | 2024-04-05 10:07AM EDT | 2024-10-18 | 42.40 | 40.00 | 45.30 | 0.00 | - | 1 | 9 | 24.36% |
| ISRG250117P00410000 | 2024-04-03 1:32PM EDT | 2025-01-17 | 49.00 | 47.90 | 49.80 | 0.00 | - | 19 | 80 | 23.43% |
| ISRG260116P00410000 | 2024-02-29 11:33AM EDT | 2026-01-16 | 60.70 | 55.10 | 58.20 | 0.00 | - | 1 | 14 | 19.54% |
© 2024 Yahoo. All rights reserved.